Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dycom Industries
(NY:
DY
)
177.93
-1.80 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
11.10
11.38
10.62
10.62
228,219
-0.51(-4.58%)
Apr 29, 2010
10.77
11.13
10.71
11.13
184,818
+0.43(+4.02%)
Apr 28, 2010
10.51
10.83
10.51
10.70
213,491
+0.25(+2.39%)
Apr 27, 2010
10.78
10.96
10.36
10.45
306,443
-0.35(-3.24%)
Apr 26, 2010
10.72
10.97
10.72
10.80
317,950
+0.01(+0.09%)
Apr 23, 2010
10.55
10.81
10.45
10.79
325,363
+0.20(+1.89%)
Apr 22, 2010
10.45
10.61
10.27
10.59
191,786
+0.01(+0.09%)
Apr 21, 2010
10.17
10.62
10.17
10.58
268,862
+0.36(+3.52%)
Apr 20, 2010
9.940
10.23
9.870
10.22
265,762
+0.29(+2.92%)
Apr 19, 2010
9.960
10.18
9.690
9.930
173,518
-0.11(-1.10%)
Apr 16, 2010
9.940
10.08
9.860
10.04
336,891
+0.11(+1.11%)
Apr 15, 2010
9.850
9.940
9.730
9.930
156,007
+0.12(+1.22%)
Apr 14, 2010
9.570
9.840
9.460
9.810
135,911
+0.32(+3.37%)
Apr 13, 2010
9.770
9.770
9.380
9.490
158,344
-0.29(-2.97%)
Apr 12, 2010
9.890
9.910
9.750
9.780
239,698
-0.07(-0.71%)
Apr 09, 2010
9.620
9.900
9.620
9.850
174,585
+0.20(+2.07%)
Apr 08, 2010
9.420
9.670
9.250
9.650
230,517
+0.22(+2.33%)
Apr 07, 2010
9.490
9.660
9.360
9.430
210,520
-0.12(-1.26%)
Apr 06, 2010
9.460
9.630
9.460
9.550
281,869
+0.05(+0.53%)
Apr 05, 2010
9.180
9.510
9.160
9.500
200,699
+0.34(+3.71%)
Apr 01, 2010
8.850
9.160
9.160
9.160
174,200
+0.39(+4.45%)
Mar 31, 2010
8.890
9.250
8.770
8.770
396,774
-0.19(-2.12%)
Mar 30, 2010
9.050
9.130
8.890
8.960
177,662
-0.04(-0.44%)
Mar 29, 2010
8.930
9.040
8.800
9.000
216,359
+0.09(+1.01%)
Mar 26, 2010
8.940
9.110
8.820
8.910
150,930
-0.03(-0.34%)
Mar 25, 2010
9.180
9.310
8.920
8.940
151,498
-0.19(-2.08%)
Mar 24, 2010
9.300
9.370
9.090
9.130
256,730
-0.20(-2.14%)
Mar 23, 2010
9.290
9.370
9.150
9.330
239,237
+0.05(+0.54%)
Mar 22, 2010
9.080
9.300
9.070
9.280
205,378
+0.09(+0.98%)
Mar 19, 2010
8.800
9.200
8.770
9.190
599,632
+0.45(+5.15%)
Mar 18, 2010
8.770
8.830
8.610
8.740
181,971
-0.06(-0.68%)
Mar 17, 2010
8.840
8.970
8.781
8.800
118,958
+0.01(+0.11%)
Mar 16, 2010
8.870
8.930
8.730
8.790
167,680
-0.05(-0.57%)
Mar 15, 2010
8.810
8.860
8.800
8.840
123,336
-0.17(-1.89%)
Mar 12, 2010
8.520
9.190
8.520
9.010
627,445
+0.51(+6.00%)
Mar 11, 2010
8.490
8.640
8.350
8.500
473,837
-0.23(-2.63%)
Mar 10, 2010
8.720
8.805
8.520
8.730
483,356
-0.02(-0.23%)
Mar 09, 2010
8.750
9.060
8.690
8.750
1,057,520
-0.07(-0.79%)
Mar 08, 2010
8.650
8.850
8.650
8.820
212,218
+0.09(+1.03%)
Mar 05, 2010
8.600
8.736
8.580
8.730
312,161
+0.13(+1.51%)
Mar 04, 2010
8.810
8.900
8.530
8.600
510,888
-0.17(-1.94%)
Mar 03, 2010
8.820
8.820
8.470
8.770
772,894
-0.06(-0.69%)
Mar 02, 2010
8.840
9.020
8.800
8.831
753,062
-0.02(-0.21%)
Mar 01, 2010
8.970
8.990
8.600
8.850
590,936
-0.18(-1.99%)
Feb 26, 2010
9.100
9.150
8.890
9.030
198,978
-0.09(-0.99%)
Feb 25, 2010
9.190
9.190
8.770
9.120
728,520
-0.19(-2.04%)
Feb 24, 2010
8.450
9.710
8.310
9.310
1,626,028
+1.08(+13.12%)
Feb 23, 2010
8.690
8.770
8.140
8.230
948,892
-0.53(-6.05%)
Feb 22, 2010
8.650
8.760
8.450
8.760
304,396
+0.15(+1.74%)
Feb 19, 2010
8.460
8.700
8.420
8.610
316,161
+0.14(+1.65%)
Feb 18, 2010
8.300
8.490
8.200
8.470
514,314
+0.19(+2.29%)
Feb 17, 2010
8.090
8.360
8.030
8.280
364,993
+0.24(+2.99%)
Feb 16, 2010
7.980
8.140
7.930
8.040
635,693
+0.13(+1.64%)
Feb 12, 2010
7.860
7.910
7.910
7.910
583,500
-0.02(-0.25%)
Feb 11, 2010
7.740
7.950
7.720
7.930
546,844
+0.18(+2.32%)
Feb 10, 2010
7.790
7.970
7.730
7.750
354,816
-0.10(-1.27%)
Feb 09, 2010
7.920
8.000
7.770
7.850
210,267
-0.07(-0.82%)
Feb 08, 2010
7.970
7.990
7.770
7.915
291,641
-0.10(-1.31%)
Feb 05, 2010
8.000
8.060
7.750
8.020
249,055
+0.02(+0.25%)
Feb 04, 2010
8.000
8.130
7.960
8.000
282,934
-0.10(-1.23%)
Feb 03, 2010
8.130
8.240
8.020
8.100
160,091
-0.10(-1.22%)
Feb 02, 2010
8.160
8.300
8.070
8.200
222,789
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.